| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 18.75 | 20.1 | 18.65 | 19.2 | 9.6 | +0.8 (+4.35%) | 104,660 |
| 21 Jan 2020 | INR | 17.15 | 18.6 | 17.15 | 18.4 | 9.2 | +1.3 (+7.60%) | 107,681 |
| 20 Jan 2020 | INR | 17.45 | 17.45 | 16.05 | 17.1 | 8.55 | -0.2 (-1.16%) | 58,561 |
| 17 Jan 2020 | INR | 17 | 17.3 | 16.35 | 17.3 | 8.65 | -0.1 (-0.57%) | 130,473 |
| 16 Jan 2020 | INR | 17.2 | 17.4 | 16.55 | 17.4 | 8.7 | +0.25 (+1.46%) | 48,377 |
| 15 Jan 2020 | INR | 17 | 18.3 | 16 | 17.15 | 8.575 | +0.35 (+2.08%) | 41,227 |
| 14 Jan 2020 | INR | 17 | 17 | 15.3 | 16.8 | 8.4 | -0.2 (-1.18%) | 43,258 |
| 13 Jan 2020 | INR | 17.4 | 18.5 | 15.7 | 17 | 8.5 | -0.4 (-2.30%) | 32,706 |
| 10 Jan 2020 | INR | 18.05 | 18.25 | 17.4 | 17.4 | 8.7 | -0.8 (-4.40%) | 21,991 |
| 9 Jan 2020 | INR | 18.5 | 18.5 | 18.2 | 18.2 | 9.1 | -0.3 (-1.62%) | 10,402 |
| 8 Jan 2020 | INR | 20.6 | 20.6 | 18.5 | 18.5 | 9.25 | -0.25 (-1.33%) | 22,332 |
| 7 Jan 2020 | INR | 20.05 | 21.75 | 17.9 | 18.75 | 9.375 | -1.1 (-5.54%) | 5,206 |
| 6 Jan 2020 | INR | 21.6 | 21.6 | 17.6 | 19.85 | 9.925 | -1.35 (-6.37%) | 4,307 |
| 3 Jan 2020 | INR | 21 | 21.2 | 20.5 | 21.2 | 10.6 | -0.2 (-0.93%) | 960 |
| 2 Jan 2020 | INR | 27 | 29 | 20.85 | 21.4 | 10.7 | -3.4 (-13.71%) | 2,796 |
| 1 Jan 2020 | INR | 30 | 30 | 23.55 | 24.8 | 12.4 | -4.1 (-14.19%) | 427 |
| 31 Dec 2019 | INR | 29.45 | 29.45 | 26.8 | 28.9 | 14.45 | -0.8 (-2.69%) | 1,356 |
| 30 Dec 2019 | INR | 30 | 30 | 29.7 | 29.7 | 14.85 | +0.8 (+2.77%) | 6 |
| 27 Dec 2019 | INR | 28 | 29.65 | 27.7 | 28.9 | 14.45 | +1.15 (+4.14%) | 7,349 |
| 26 Dec 2019 | INR | 28.15 | 31.5 | 27.05 | 27.75 | 13.875 | -2.95 (-9.61%) | 4,170 |
| 24 Dec 2019 | INR | 29 | 32 | 27.25 | 30.7 | 15.35 | -1.1 (-3.46%) | 773 |
| 23 Dec 2019 | INR | 31.95 | 32 | 27.2 | 31.8 | 15.9 | -0.15 (-0.47%) | 8,915 |
| 20 Dec 2019 | INR | 27.7 | 32.8 | 26.8 | 31.95 | 15.975 | +4.25 (+15.34%) | 1,213 |
| 19 Dec 2019 | INR | 27.45 | 29.6 | 26.35 | 27.7 | 13.85 | +1.8 (+6.95%) | 20,195 |
| 18 Dec 2019 | INR | 29.45 | 30 | 25.35 | 25.9 | 12.95 | -3.55 (-12.05%) | 21,224 |
| 17 Dec 2019 | INR | 30 | 30 | 26 | 29.45 | 14.725 | -0.35 (-1.17%) | 7,131 |
| 16 Dec 2019 | INR | 28 | 30 | 28 | 29.8 | 14.9 | +1.65 (+5.86%) | 8,573 |
| 13 Dec 2019 | INR | 28.35 | 28.45 | 27.05 | 28.15 | 14.075 | -0.15 (-0.53%) | 10,626 |
| 12 Dec 2019 | INR | 23.25 | 28.9 | 23.25 | 28.3 | 14.15 | +0.3 (+1.07%) | 9,323 |
| 11 Dec 2019 | INR | 30 | 30 | 28 | 28 | 14 | +0.15 (+0.54%) | 11 |
